Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Smallcap600 2X ETF (NY: SAA )

24.76 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.710 2.780 2.677 2.725 365,499 -0.03(-1.10%)
Aug 30, 2010 2.839 2.860 2.755 2.755 418,039 -0.11(-3.82%)
Aug 27, 2010 2.865 2.873 2.683 2.865 448,509 +0.14(+5.24%)
Aug 26, 2010 2.791 2.833 2.713 2.722 223,885 -0.04(-1.38%)
Aug 25, 2010 2.644 2.777 2.627 2.760 656,714 +0.07(+2.50%)
Aug 24, 2010 2.665 2.745 2.608 2.693 583,055 -0.05(-1.82%)
Aug 23, 2010 2.861 2.886 2.743 2.743 343,776 -0.07(-2.53%)
Aug 20, 2010 2.795 2.817 2.728 2.814 236,698 -0.01(-0.28%)
Aug 19, 2010 2.959 2.959 2.803 2.822 712,522 -0.15(-5.18%)
Aug 18, 2010 2.949 3.025 2.894 2.976 291,379 +0.03(+0.99%)
Aug 17, 2010 2.910 2.997 2.886 2.947 310,388 +0.10(+3.46%)
Aug 16, 2010 2.765 2.875 2.747 2.848 645,069 +0.03(+1.18%)
Aug 13, 2010 2.870 2.873 2.812 2.815 145,536 -0.08(-2.60%)
Aug 12, 2010 2.793 2.910 2.745 2.890 456,600 -0.02(-0.80%)
Aug 11, 2010 3.019 3.024 2.899 2.914 1,230,900 -0.24(-7.50%)
Aug 10, 2010 3.194 3.212 3.052 3.150 308,257 -0.11(-3.24%)
Aug 09, 2010 3.249 3.279 3.208 3.255 137,393 +0.06(+1.83%)
Aug 06, 2010 3.197 3.217 3.062 3.197 434,887 -0.04(-1.15%)
Aug 05, 2010 3.254 3.299 3.230 3.234 181,587 -0.08(-2.47%)
Aug 04, 2010 3.291 3.341 3.270 3.316 667,120 +0.06(+1.98%)
Aug 03, 2010 3.293 3.340 3.209 3.251 485,707 -0.06(-1.74%)
Aug 02, 2010 3.326 3.356 3.271 3.309 757,299 +0.09(+2.82%)
Jul 30, 2010 3.218 3.256 3.100 3.218 335,316 +0.00(+0.15%)
Jul 29, 2010 3.288 3.310 3.114 3.213 601,163 -0.01(-0.33%)
Jul 28, 2010 3.326 3.358 3.195 3.224 457,859 -0.11(-3.42%)
Jul 27, 2010 3.425 3.441 3.314 3.338 711,344 -0.01(-0.44%)
Jul 26, 2010 3.249 3.364 3.220 3.353 672,702 +0.14(+4.35%)
Jul 23, 2010 3.062 3.230 3.042 3.213 457,142 +0.13(+4.08%)
Jul 22, 2010 2.973 3.103 2.973 3.087 362,713 +0.20(+6.75%)
Jul 21, 2010 3.053 3.053 2.884 2.892 826,155 -0.10(-3.46%)
Jul 20, 2010 2.824 3.009 2.807 2.996 755,834 +0.09(+3.24%)
Jul 19, 2010 2.887 2.911 2.804 2.902 315,508 +0.03(+0.98%)
Jul 16, 2010 2.874 3.040 2.865 2.874 577,985 -0.22(-7.16%)
Jul 15, 2010 3.161 3.161 3.013 3.095 1,289,258 -0.05(-1.67%)
Jul 14, 2010 3.153 3.183 3.097 3.148 6,145 -0.02(-0.74%)
Jul 13, 2010 3.067 3.195 3.041 3.171 861,386 +0.19(+6.21%)
Jul 12, 2010 3.039 3.066 2.925 2.986 667,765 -0.06(-2.02%)
Jul 09, 2010 3.047 3.047 2.959 3.047 873,318 +0.08(+2.80%)
Jul 08, 2010 2.942 2.964 2.880 2.964 589,026 +0.09(+3.13%)
Jul 07, 2010 2.709 2.880 2.706 2.874 223,742 +0.18(+6.59%)
Jul 06, 2010 2.856 2.902 2.667 2.697 2,087,801 -0.07(-2.44%)
Jul 02, 2010 2.764 2.856 2.734 2.764 887,677 -0.06(-2.05%)
Jul 01, 2010 2.865 2.882 2.691 2.822 813,670 -0.04(-1.56%)
Jun 30, 2010 2.916 2.997 2.849 2.867 1,370,076 -0.06(-1.94%)
Jun 29, 2010 3.039 3.042 2.772 2.923 6,190,698 -0.24(-7.56%)
Jun 25, 2010 3.163 3.179 3.027 3.163 4,986,795 +0.10(+3.37%)
Jun 24, 2010 3.097 3.154 3.048 3.060 784,583 -0.09(-2.90%)
Jun 23, 2010 3.145 3.221 3.088 3.151 592,047 -0.03(-0.80%)
Jun 22, 2010 3.320 3.393 3.168 3.176 522,014 -0.13(-3.81%)
Jun 21, 2010 3.455 3.478 3.262 3.302 670,653 -0.06(-1.83%)
Jun 18, 2010 3.364 3.412 3.331 3.364 502,544 +0.00(+0.09%)
Jun 17, 2010 3.398 3.399 3.290 3.361 604,573 +0.00(+0.12%)
Jun 16, 2010 3.338 3.423 3.319 3.357 1,633,915 -0.04(-1.04%)
Jun 15, 2010 3.301 3.409 3.277 3.392 883,591 +0.15(+4.51%)
Jun 14, 2010 3.291 3.353 3.232 3.246 1,598,366 +0.03(+1.00%)
Jun 11, 2010 3.063 3.213 3.039 3.213 581,601 +0.09(+2.94%)
Jun 10, 2010 3.037 3.130 3.015 3.122 950,808 +0.18(+6.14%)
Jun 09, 2010 2.977 3.068 2.916 2.941 1,034,555 +0.01(+0.43%)
Jun 08, 2010 2.949 2.995 2.832 2.928 1,170,433 -0.01(-0.30%)
Jun 07, 2010 3.100 3.123 2.929 2.937 1,476,816 -0.15(-4.93%)
Jun 04, 2010 3.089 3.291 3.070 3.089 1,225,104 -0.32(-9.44%)
Jun 03, 2010 3.346 3.434 3.325 3.412 854,606 +0.08(+2.43%)
Jun 02, 2010 3.203 3.331 3.124 3.330 513,524 +0.16(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.